KissMeData/011930/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185500	2131692212	1951	1951	1951	1951	18324
3	20240718	185400	2131692212	1951	1951	1951	1951	0
4	20240718	185300	2131692212	1951	1951	1951	1951	0
5	20240718	185200	2131692212	1951	1951	1951	1951	0
6	20240718	185100	2131692212	1951	1951	1951	1951	0
7	20240718	185000	2131692212	1951	1951	1951	1951	0
8	20240718	184900	2131692212	1951	1951	1951	1951	0
9	20240718	184800	2131692212	1951	1951	1951	1951	0
10	20240718	184700	2131692212	1951	1951	1951	1951	0
11	20240718	184600	2131692212	1951	1951	1951	1951	0
12	20240718	184500	2131692212	1951	1951	1951	1951	0
13	20240718	184400	2131692212	1951	1951	1951	1951	0
14	20240718	184300	2131692212	1951	1951	1951	1951	0
15	20240718	184200	2131692212	1951	1951	1951	1951	0
16	20240718	184100	2131692212	1951	1951	1951	1951	0
17	20240718	184000	2131692212	1951	1951	1951	1951	0
18	20240718	183900	2131692212	1951	1951	1951	1951	0
19	20240718	183800	2131692212	1951	1951	1951	1951	0
20	20240718	183700	2131692212	1951	1951	1951	1951	0
21	20240718	183600	2131692212	1951	1951	1951	1951	0
22	20240718	183500	2131692212	1951	1951	1951	1951	0
23	20240718	183400	2131692212	1951	1951	1951	1951	0
24	20240718	183300	2131692212	1951	1951	1951	1951	0
25	20240718	183200	2131692212	1951	1951	1951	1951	0
26	20240718	183100	2131692212	1951	1951	1951	1951	0
27	20240718	183000	2131692212	1951	1951	1951	1951	0
28	20240718	182900	2131692212	1951	1951	1951	1951	0
29	20240718	182800	2131692212	1951	1951	1951	1951	0
30	20240718	182700	2131692212	1951	1951	1951	1951	0
31	20240718	182600	2131692212	1951	1951	1951	1951	0
32	20240718	182500	2131692212	1951	1951	1951	1951	18324
33	20240718	182400	2131692212	1951	1951	1951	1951	0
34	20240718	182300	2131692212	1951	1951	1951	1951	0
35	20240718	182200	2131692212	1951	1951	1951	1951	0
36	20240718	182100	2131692212	1951	1951	1951	1951	0
37	20240718	182000	2131692212	1951	1951	1951	1951	0
38	20240718	181900	2131692212	1951	1951	1951	1951	0
39	20240718	181800	2131692212	1951	1951	1951	1951	0
40	20240718	181700	2131692212	1951	1951	1951	1951	0
41	20240718	181600	2131692212	1951	1951	1951	1951	0
42	20240718	181500	2131692212	1951	1951	1951	1951	0
43	20240718	181400	2131692212	1951	1951	1951	1951	0
44	20240718	181300	2131692212	1951	1951	1951	1951	0
45	20240718	181200	2131692212	1951	1951	1951	1951	0
46	20240718	181100	2131692212	1951	1951	1951	1951	0
47	20240718	181000	2131692212	1951	1951	1951	1951	0
48	20240718	180900	2131692212	1951	1951	1951	1951	0
49	20240718	180800	2131692212	1951	1951	1951	1951	0
50	20240718	180700	2131692212	1951	1951	1951	1951	0
51	20240718	180600	2131692212	1951	1951	1951	1951	0
52	20240718	180500	2131692212	1951	1951	1951	1951	0
53	20240718	180400	2131692212	1951	1951	1951	1951	0
54	20240718	180300	2131692212	1951	1951	1951	1951	0
55	20240718	180200	2131692212	1951	1951	1951	1951	0
56	20240718	180100	2131692212	1951	1951	1951	1951	0
57	20240718	180000	2131692212	1951	1951	1951	1951	0
58	20240718	175900	2131692212	1951	1951	1951	1951	0
59	20240718	175800	2131692212	1951	1951	1951	1951	0
60	20240718	175700	2131692212	1951	1951	1951	1951	0
61	20240718	175600	2131692212	1951	1951	1951	1951	0
62	20240718	175500	2131692212	1951	1951	1951	1951	18324
63	20240718	175400	2131692212	1951	1951	1951	1951	0
64	20240718	175300	2131692212	1951	1951	1951	1951	0
65	20240718	175200	2131692212	1951	1951	1951	1951	0
66	20240718	175100	2131692212	1951	1951	1951	1951	0
67	20240718	175000	2131692212	1951	1951	1951	1951	0
68	20240718	174900	2131692212	1951	1951	1951	1951	0
69	20240718	174800	2131692212	1951	1951	1951	1951	0
70	20240718	174700	2131692212	1951	1951	1951	1951	0
71	20240718	174600	2131692212	1951	1951	1951	1951	0
72	20240718	174500	2131692212	1951	1951	1951	1951	0
73	20240718	174400	2131692212	1951	1951	1951	1951	0
74	20240718	174300	2131692212	1951	1951	1951	1951	0
75	20240718	174200	2131692212	1951	1951	1951	1951	0
76	20240718	174100	2131692212	1951	1951	1951	1951	0
77	20240718	174000	2131692212	1951	1951	1951	1951	0
78	20240718	173900	2131692212	1951	1951	1951	1951	0
79	20240718	173800	2131692212	1951	1951	1951	1951	0
80	20240718	173700	2131692212	1951	1951	1951	1951	0
81	20240718	173600	2131692212	1951	1951	1951	1951	0
82	20240718	173500	2131692212	1951	1951	1951	1951	0
83	20240718	173400	2131692212	1951	1951	1951	1951	0
84	20240718	173300	2131692212	1951	1951	1951	1951	0
85	20240718	173200	2131692212	1951	1951	1951	1951	0
86	20240718	173100	2131692212	1951	1951	1951	1951	0
87	20240718	173000	2131692212	1951	1951	1951	1951	0
88	20240718	172900	2131692212	1951	1951	1951	1951	0
89	20240718	172800	2131692212	1951	1951	1951	1951	0
90	20240718	172700	2131692212	1951	1951	1951	1951	0
91	20240718	172600	2131692212	1951	1951	1951	1951	0
92	20240718	172500	2131692212	1951	1951	1951	1951	18324
93	20240718	172400	2131692212	1951	1951	1951	1951	0
94	20240718	172300	2131692212	1951	1951	1951	1951	0
95	20240718	172200	2131692212	1951	1951	1951	1951	0
96	20240718	172100	2131692212	1951	1951	1951	1951	0
97	20240718	172000	2131692212	1951	1951	1951	1951	0
98	20240718	171900	2131692212	1951	1951	1951	1951	0
99	20240718	171800	2131692212	1951	1951	1951	1951	0
100	20240718	171700	2131692212	1951	1951	1951	1951	0
101	20240718	171600	2131692212	1951	1951	1951	1951	0
102	20240718	171500	2131692212	1951	1951	1951	1951	0
103	20240718	171400	2131692212	1951	1951	1951	1951	0
104	20240718	171300	2131692212	1951	1951	1951	1951	0
105	20240718	171200	2131692212	1951	1951	1951	1951	0
106	20240718	171100	2131692212	1951	1951	1951	1951	0
107	20240718	171000	2131692212	1951	1951	1951	1951	0
108	20240718	170900	2131692212	1951	1951	1951	1951	0
109	20240718	170800	2131692212	1951	1951	1951	1951	0
110	20240718	170700	2131692212	1951	1951	1951	1951	0
111	20240718	170600	2131692212	1951	1951	1951	1951	0
112	20240718	170500	2131692212	1951	1951	1951	1951	0
113	20240718	170400	2131692212	1951	1951	1951	1951	0
114	20240718	170300	2131692212	1951	1951	1951	1951	0
115	20240718	170200	2131692212	1951	1951	1951	1951	0
116	20240718	170100	2131692212	1951	1951	1951	1951	0
117	20240718	170000	2131692212	1951	1951	1951	1951	0
118	20240718	165900	2131692212	1951	1951	1951	1951	0
119	20240718	165800	2131692212	1951	1951	1951	1951	0
120	20240718	165700	2131692212	1951	1951	1951	1951	0
121	20240718	165600	2131692212	1951	1951	1951	1951	0
122	20240718	165500	2131692212	1951	1951	1951	1951	18324
123	20240718	165400	2131692212	1951	1951	1951	1951	0
124	20240718	165300	2131692212	1951	1951	1951	1951	0
125	20240718	165200	2131692212	1951	1951	1951	1951	0
126	20240718	165100	2131692212	1951	1951	1951	1951	0
127	20240718	165000	2131692212	1951	1951	1951	1951	0
128	20240718	164900	2131692212	1951	1951	1951	1951	0
129	20240718	164800	2131692212	1951	1951	1951	1951	0
130	20240718	164700	2131692212	1951	1951	1951	1951	0
131	20240718	164600	2131692212	1951	1951	1951	1951	0
132	20240718	164500	2131692212	1951	1951	1951	1951	0
133	20240718	164400	2131692212	1951	1951	1951	1951	0
134	20240718	164300	2131692212	1951	1951	1951	1951	0
135	20240718	164200	2131692212	1951	1951	1951	1951	0
136	20240718	164100	2131692212	1951	1951	1951	1951	0
137	20240718	164000	2131692212	1951	1951	1951	1951	0
138	20240718	163900	2131692212	1951	1951	1951	1951	0
139	20240718	163800	2131692212	1951	1951	1951	1951	0
140	20240718	163700	2131692212	1951	1951	1951	1951	0
141	20240718	163600	2131692212	1951	1951	1951	1951	0
142	20240718	163500	2131692212	1951	1951	1951	1951	0
143	20240718	163400	2131692212	1951	1951	1951	1951	0
144	20240718	163300	2131692212	1951	1951	1951	1951	0
145	20240718	163200	2131692212	1951	1951	1951	1951	0
146	20240718	163100	2131692212	1951	1951	1951	1951	0
147	20240718	163000	2131692212	1951	1951	1951	1951	0
148	20240718	162900	2131692212	1951	1951	1951	1951	0
149	20240718	162800	2131692212	1951	1951	1951	1951	0
150	20240718	162700	2131692212	1951	1951	1951	1951	0
151	20240718	162600	2131692212	1951	1951	1951	1951	0
152	20240718	162500	2131692212	1951	1951	1951	1951	18324
153	20240718	162400	2131692212	1951	1951	1951	1951	0
154	20240718	162300	2131692212	1951	1951	1951	1951	0
155	20240718	162200	2131692212	1951	1951	1951	1951	0
156	20240718	162100	2131692212	1951	1951	1951	1951	0
157	20240718	162000	2131692212	1951	1951	1951	1951	0
158	20240718	161900	2131692212	1951	1951	1951	1951	0
159	20240718	161800	2131692212	1951	1951	1951	1951	0
160	20240718	161700	2131692212	1951	1951	1951	1951	0
161	20240718	161600	2131692212	1951	1951	1951	1951	0
162	20240718	161500	2131692212	1951	1951	1951	1951	0
163	20240718	161400	2131692212	1951	1951	1951	1951	0
164	20240718	161300	2131692212	1951	1951	1951	1951	0
165	20240718	161200	2131692212	1951	1951	1951	1951	0
166	20240718	161100	2131692212	1951	1951	1951	1951	0
167	20240718	161000	2131692212	1951	1951	1951	1951	0
168	20240718	160900	2131692212	1951	1951	1951	1951	0
169	20240718	160800	2131692212	1951	1951	1951	1951	0
170	20240718	160700	2131692212	1951	1951	1951	1951	0
171	20240718	160600	2131692212	1951	1951	1951	1951	0
172	20240718	160500	2131692212	1951	1951	1951	1951	0
173	20240718	160400	2131692212	1951	1951	1951	1951	0
174	20240718	160300	2131692212	1951	1951	1951	1951	0
175	20240718	160200	2131692212	1951	1951	1951	1951	0
176	20240718	160100	2131692212	1951	1951	1951	1951	0
177	20240718	160000	2131692212	1951	1951	1951	1951	0
178	20240718	155900	2131692212	1951	1951	1951	1951	0
179	20240718	155800	2131692212	1951	1951	1951	1951	0
180	20240718	155700	2131692212	1951	1951	1951	1951	0
181	20240718	155600	2131692212	1951	1951	1951	1951	0
182	20240718	155500	2131692212	1951	1951	1951	1951	18324
183	20240718	155400	2131692212	1951	1951	1951	1951	0
184	20240718	155300	2131692212	1951	1951	1951	1951	0
185	20240718	155200	2131692212	1951	1951	1951	1951	0
186	20240718	155100	2131692212	1951	1951	1951	1951	0
187	20240718	155000	2131692212	1951	1951	1951	1951	0
188	20240718	154900	2131692212	1951	1951	1951	1951	0
189	20240718	154800	2131692212	1951	1951	1951	1951	0
190	20240718	154700	2131692212	1951	1951	1951	1951	0
191	20240718	154600	2131692212	1951	1951	1951	1951	0
192	20240718	154500	2131692212	1951	1951	1951	1951	0
193	20240718	154400	2131692212	1951	1951	1951	1951	0
194	20240718	154300	2131692212	1951	1951	1951	1951	0
195	20240718	154200	2131692212	1951	1951	1951	1951	0
196	20240718	154100	2131692212	1951	1951	1951	1951	0
197	20240718	154000	2131692212	1951	1951	1951	1951	0
198	20240718	153900	2131692212	1951	1951	1951	1951	0
199	20240718	153800	2131692212	1951	1951	1951	1951	0
200	20240718	153700	2131692212	1951	1951	1951	1951	0
201	20240718	153600	2131692212	1951	1951	1951	1951	0
202	20240718	153500	2131692212	1951	1951	1951	1951	0
203	20240718	153400	2131692212	1951	1951	1951	1951	0
204	20240718	153300	2131692212	1951	1951	1951	1951	0
205	20240718	153200	2131692212	1951	1951	1951	1951	0
206	20240718	153100	2131692212	1951	1951	1951	1951	0
207	20240718	153000	2131692212	1951	1951	1951	1951	18324
208	20240718	152900	2095942088	1951	1951	1951	1951	0
209	20240718	152800	2095942088	1951	1951	1951	1951	0
210	20240718	152700	2095942088	1951	1951	1951	1951	0
211	20240718	152600	2095942088	1951	1951	1951	1951	0
212	20240718	152500	2095942088	1951	1951	1951	1951	0
213	20240718	152400	2095942088	1951	1951	1951	1951	0
214	20240718	152300	2095942088	1951	1951	1951	1951	0
215	20240718	152200	2095942088	1951	1951	1951	1951	0
216	20240718	152100	2095942088	1951	1951	1951	1951	0
217	20240718	152000	2095942088	1951	1951	1951	1951	0
218	20240718	151900	2095942088	1951	1950	1951	1950	626
219	20240718	151800	2094720766	1951	1951	1951	1950	495
220	20240718	151700	2093755171	1951	1951	1952	1951	3238
221	20240718	151600	2087437832	1951	1952	1952	1951	2240
222	20240718	151500	2083066577	1951	1952	1952	1951	1010
223	20240718	151400	2081096057	1951	1951	1952	1951	11030
224	20240718	151300	2059576507	1952	1951	1952	1951	1132
225	20240718	151200	2057367945	1951	1950	1951	1950	1012
226	20240718	151100	2055393633	1950	1951	1952	1950	3686
227	20240718	151000	2048203815	1951	1951	1951	1951	414
228	20240718	150900	2047396101	1951	1952	1952	1951	11502
229	20240718	150800	2024955625	1951	1951	1951	1951	9362
230	20240718	150700	2006690363	1952	1951	1952	1951	1629
231	20240718	150600	2003511566	1951	1951	1951	1951	254
232	20240718	150500	2003016012	1952	1952	1952	1952	6
233	20240718	150400	2003004300	1952	1951	1952	1951	10520
234	20240718	150300	1982476260	1951	1951	1951	1951	1356
235	20240718	150200	1979830704	1951	1951	1951	1951	0
236	20240718	150100	1979830704	1951	1952	1952	1951	135
237	20240718	150000	1979567234	1951	1951	1951	1951	107
238	20240718	145900	1979358477	1951	1951	1951	1951	50
239	20240718	145800	1979260927	1951	1952	1952	1951	6
240	20240718	145700	1979249220	1951	1951	1951	1951	370
241	20240718	145600	1978527350	1951	1951	1952	1951	8389
242	20240718	145500	1962160380	1952	1951	1952	1951	888
243	20240718	145400	1960427882	1951	1952	1952	1951	2530
244	20240718	145300	1955491772	1951	1951	1951	1951	133
245	20240718	145200	1955232289	1951	1951	1952	1951	773
246	20240718	145100	1953724066	1951	1951	1951	1951	1111
247	20240718	145000	1951556505	1951	1952	1952	1951	112
248	20240718	144900	1951337973	1952	1952	1952	1952	4
249	20240718	144800	1951330165	1951	1951	1951	1951	1169
250	20240718	144700	1949049446	1952	1952	1952	1952	12
251	20240718	144600	1949026022	1952	1952	1952	1952	11
252	20240718	144500	1949004550	1952	1952	1952	1952	1071
253	20240718	144400	1946913958	1951	1952	1952	1951	780
254	20240718	144300	1945391498	1952	1952	1952	1952	765
255	20240718	144200	1943898218	1952	1952	1952	1952	1532
256	20240718	144100	1940907754	1952	1951	1952	1951	2470
257	20240718	144000	1936086879	1951	1951	1951	1951	174
258	20240718	143900	1935747405	1951	1951	1951	1951	524
259	20240718	143800	1934725081	1951	1950	1951	1950	1386
260	20240718	143700	1932022379	1951	1951	1951	1951	2182
261	20240718	143600	1927765297	1951	1951	1951	1951	0
262	20240718	143500	1927765297	1951	1951	1951	1951	1690
263	20240718	143400	1924468107	1951	1951	1951	1951	0
264	20240718	143300	1924468107	1951	1951	1951	1951	3040
265	20240718	143200	1918537067	1951	1952	1952	1951	318
266	20240718	143100	1917916631	1952	1952	1952	1952	103
267	20240718	143000	1917715575	1952	1952	1952	1952	632
268	20240718	142900	1916481911	1952	1951	1952	1951	3207
269	20240718	142800	1910221874	1952	1952	1952	1952	12
270	20240718	142700	1910198450	1952	1952	1952	1952	104
271	20240718	142600	1909995442	1952	1952	1952	1952	5
272	20240718	142500	1909985682	1952	1952	1952	1952	181
273	20240718	142400	1909632370	1952	1952	1952	1952	100
274	20240718	142300	1909437170	1952	1951	1952	1951	917
275	20240718	142200	1907648100	1951	1951	1951	1950	4954
276	20240718	142100	1897983771	1951	1951	1951	1951	10
277	20240718	142000	1897964261	1950	1951	1951	1950	51113
278	20240718	141900	1798291361	1951	1951	1951	1951	3321
279	20240718	141800	1791812090	1951	1952	1952	1951	543
280	20240718	141700	1790752177	1952	1951	1952	1951	7112
281	20240718	141600	1776876625	1952	1952	1952	1952	68
282	20240718	141500	1776743889	1952	1952	1952	1951	505
283	20240718	141400	1775758328	1951	1951	1951	1951	4
284	20240718	141300	1775750524	1952	1952	1952	1952	0
285	20240718	141200	1775750524	1952	1952	1952	1952	1
286	20240718	141100	1775748572	1951	1951	1951	1951	533
287	20240718	141000	1774708689	1951	1951	1951	1951	30
288	20240718	140900	1774650159	1952	1952	1952	1952	13
289	20240718	140800	1774624783	1951	1951	1951	1951	966
290	20240718	140700	1772740117	1951	1951	1951	1951	200
291	20240718	140600	1772349917	1951	1951	1951	1951	4092
292	20240718	140500	1764366425	1951	1951	1951	1951	0
293	20240718	140400	1764366425	1951	1951	1951	1951	686
294	20240718	140300	1763028039	1951	1951	1951	1951	4532
295	20240718	140200	1754186107	1951	1951	1951	1951	1892
296	20240718	140100	1750494815	1951	1952	1952	1951	5127
297	20240718	140000	1740492036	1952	1952	1952	1950	7082
298	20240718	135900	1726677132	1952	1952	1952	1952	826
299	20240718	135800	1725064780	1952	1953	1953	1952	20
300	20240718	135700	1725025730	1952	1953	1953	1952	1281
301	20240718	135600	1722524937	1953	1952	1953	1952	674
302	20240718	135500	1721209241	1952	1952	1952	1952	52
303	20240718	135400	1721107737	1952	1951	1952	1951	119
304	20240718	135300	1720875506	1951	1951	1951	1951	3714
305	20240718	135200	1713629492	1951	1951	1951	1951	1510
306	20240718	135100	1710683482	1951	1951	1952	1950	23952
307	20240718	135000	1663960325	1952	1952	1952	1952	39
308	20240718	134900	1663884197	1951	1952	1952	1951	7296
309	20240718	134800	1649644868	1954	1954	1954	1953	1928
310	20240718	134700	1645879427	1953	1953	1953	1953	533
311	20240718	134600	1644838478	1953	1953	1953	1953	3800
312	20240718	134500	1637417078	1953	1953	1953	1953	3000
313	20240718	134400	1631558078	1953	1953	1954	1953	2508
314	20240718	134300	1626659953	1953	1953	1953	1953	42
315	20240718	134200	1626577927	1953	1953	1953	1953	501
316	20240718	134100	1625599474	1954	1955	1955	1954	2764
317	20240718	134000	1620198599	1955	1955	1955	1954	660
318	20240718	133900	1618908899	1955	1955	1955	1955	100
319	20240718	133800	1618713399	1955	1955	1955	1955	4
320	20240718	133700	1618705579	1955	1955	1955	1955	1
321	20240718	133600	1618703624	1955	1955	1955	1955	949
322	20240718	133500	1616848329	1955	1955	1955	1955	400
323	20240718	133400	1616066329	1955	1954	1955	1954	2734
324	20240718	133300	1610721559	1954	1954	1954	1954	1000
325	20240718	133200	1608767559	1954	1954	1954	1954	9
326	20240718	133100	1608749973	1955	1955	1955	1955	3826
327	20240718	133000	1601270143	1956	1955	1956	1955	279
328	20240718	132900	1600724653	1955	1956	1956	1955	1970
329	20240718	132800	1596873279	1956	1955	1956	1955	205
330	20240718	132700	1596472301	1956	1956	1956	1956	225
331	20240718	132600	1596032201	1956	1956	1956	1956	0
332	20240718	132500	1596032201	1956	1956	1956	1956	1704
333	20240718	132400	1592699177	1957	1958	1958	1957	2331
334	20240718	132300	1588137409	1958	1959	1959	1958	2015
335	20240718	132200	1584191886	1959	1959	1959	1959	2
336	20240718	132100	1584187968	1959	1958	1959	1958	453
337	20240718	132000	1583300939	1958	1959	1959	1958	501
338	20240718	131900	1582319980	1958	1958	1958	1958	191
339	20240718	131800	1581946002	1958	1958	1958	1958	370
340	20240718	131700	1581221542	1958	1958	1958	1958	0
341	20240718	131600	1581221542	1958	1957	1958	1957	58
342	20240718	131500	1581107988	1958	1958	1958	1958	163
343	20240718	131400	1580788834	1958	1959	1959	1958	300
344	20240718	131300	1580201424	1959	1959	1959	1959	61
345	20240718	131200	1580081925	1959	1959	1959	1959	0
346	20240718	131100	1580081925	1959	1959	1959	1959	450
347	20240718	131000	1579200375	1959	1958	1959	1958	150
348	20240718	130900	1578906594	1958	1958	1958	1958	2
349	20240718	130800	1578902678	1958	1958	1958	1958	382
350	20240718	130700	1578154722	1958	1958	1958	1958	71
351	20240718	130600	1578015704	1958	1957	1958	1957	4864
352	20240718	130500	1568493595	1956	1956	1956	1956	3596
353	20240718	130400	1561459819	1955	1955	1955	1955	0
354	20240718	130300	1561459819	1955	1955	1955	1955	1000
355	20240718	130200	1559504819	1956	1956	1956	1956	1
356	20240718	130100	1559502863	1955	1955	1955	1954	7913
357	20240718	130000	1544032949	1955	1955	1955	1955	28
358	20240718	125900	1543978209	1955	1954	1955	1954	3301
359	20240718	125800	1537528054	1954	1954	1954	1954	0
360	20240718	125700	1537528054	1954	1954	1954	1954	0
361	20240718	125600	1537528054	1954	1954	1954	1954	0
362	20240718	125500	1537528054	1954	1955	1955	1954	1063
363	20240718	125400	1535450889	1955	1955	1955	1955	55
364	20240718	125300	1535343364	1955	1955	1955	1955	721
365	20240718	125200	1533933809	1955	1955	1955	1955	0
366	20240718	125100	1533933809	1955	1955	1955	1955	1
367	20240718	125000	1533931854	1954	1955	1955	1954	15
368	20240718	124900	1533902534	1955	1954	1955	1954	1226
369	20240718	124800	1531506420	1954	1956	1956	1954	1913
370	20240718	124700	1527767465	1955	1955	1955	1955	0
371	20240718	124600	1527767465	1955	1954	1955	1954	217
372	20240718	124500	1527343445	1954	1955	1955	1954	5064
373	20240718	124400	1517448384	1955	1956	1956	1955	1637
374	20240718	124300	1514247948	1956	1956	1956	1956	806
375	20240718	124200	1512671412	1957	1957	1957	1957	0
376	20240718	124100	1512671412	1957	1957	1957	1957	49
377	20240718	124000	1512575519	1957	1957	1957	1957	1123
378	20240718	123900	1510377808	1956	1956	1956	1956	5
379	20240718	123800	1510368028	1956	1956	1956	1956	648
380	20240718	123700	1509100540	1956	1956	1956	1956	659
381	20240718	123600	1507811536	1956	1956	1956	1956	16
382	20240718	123500	1507780240	1956	1955	1956	1955	180
383	20240718	123400	1507428240	1956	1956	1956	1956	668
384	20240718	123300	1506121632	1956	1955	1956	1955	512
385	20240718	123200	1505120172	1955	1955	1955	1955	0
386	20240718	123100	1505120172	1955	1954	1955	1954	97
387	20240718	123000	1504930577	1954	1954	1954	1954	5017
388	20240718	122900	1495127359	1954	1955	1955	1954	1994
389	20240718	122800	1491231080	1955	1955	1955	1955	1511
390	20240718	122700	1488277075	1955	1955	1955	1955	7
391	20240718	122600	1488263390	1954	1955	1955	1954	1338
392	20240718	122500	1485647760	1954	1954	1954	1954	0
393	20240718	122400	1485647760	1954	1954	1954	1954	500
394	20240718	122300	1484670760	1954	1955	1955	1954	102
395	20240718	122200	1484471411	1955	1955	1955	1955	870
396	20240718	122100	1482770561	1955	1953	1955	1953	1238
397	20240718	122000	1480351502	1953	1953	1953	1953	140
398	20240718	121900	1480078082	1952	1953	1953	1952	2282
399	20240718	121800	1475622618	1953	1952	1953	1952	3884
400	20240718	121700	1468040750	1952	1953	1953	1952	1511
401	20240718	121600	1465089778	1953	1953	1953	1953	0
402	20240718	121500	1465089778	1953	1952	1953	1952	5470
403	20240718	121400	1454412137	1951	1952	1952	1951	149
404	20240718	121300	1454121308	1952	1952	1952	1952	1540
405	20240718	121200	1451115228	1951	1952	1952	1951	1464
406	20240718	121100	1448257944	1952	1952	1952	1952	300
407	20240718	121000	1447672344	1952	1952	1952	1952	2
408	20240718	120900	1447668440	1951	1952	1952	1951	351
409	20240718	120800	1446983338	1952	1952	1952	1952	186
410	20240718	120700	1446620266	1952	1952	1952	1952	2
411	20240718	120600	1446616362	1952	1952	1952	1952	122
412	20240718	120500	1446378218	1952	1952	1952	1952	500
413	20240718	120400	1445402218	1952	1951	1952	1951	492
414	20240718	120300	1444442277	1951	1951	1951	1951	279
415	20240718	120200	1443897948	1951	1951	1951	1951	197
416	20240718	120100	1443513601	1951	1951	1951	1951	20
417	20240718	120000	1443474581	1951	1952	1952	1950	548
418	20240718	115900	1442405732	1952	1951	1952	1951	12
419	20240718	115800	1442382310	1951	1951	1951	1950	7063
420	20240718	115700	1428602570	1951	1951	1951	1951	0
421	20240718	115600	1428602570	1951	1951	1951	1951	1
422	20240718	115500	1428600619	1951	1951	1951	1951	584
423	20240718	115400	1427461235	1951	1951	1951	1951	44
424	20240718	115300	1427375391	1950	1951	1951	1950	7639
425	20240718	115200	1412473813	1951	1951	1951	1951	461
426	20240718	115100	1411574402	1952	1952	1952	1952	1
427	20240718	115000	1411572450	1951	1951	1951	1951	10791
428	20240718	114900	1390519209	1951	1952	1952	1951	1917
429	20240718	114800	1386779027	1951	1951	1951	1951	548
430	20240718	114700	1385709879	1952	1952	1952	1952	17
431	20240718	114600	1385676695	1952	1952	1952	1951	1630
432	20240718	114500	1382495435	1952	1952	1952	1952	8
433	20240718	114400	1382479819	1952	1952	1952	1952	0
434	20240718	114300	1382479819	1952	1951	1952	1951	617
435	20240718	114200	1381275752	1952	1952	1952	1951	3050
436	20240718	114100	1375325196	1952	1952	1952	1952	431
437	20240718	114000	1374483884	1952	1952	1952	1952	10
438	20240718	113900	1374464364	1951	1952	1952	1951	14
439	20240718	113800	1374437049	1951	1951	1952	1950	10659
440	20240718	113700	1353644532	1951	1951	1951	1951	422
441	20240718	113600	1352821210	1951	1951	1951	1951	2303
442	20240718	113500	1348328057	1951	1952	1952	1951	1494
443	20240718	113400	1345413258	1952	1951	1952	1951	2102
444	20240718	113300	1341312254	1951	1951	1951	1951	10
445	20240718	113200	1341292744	1951	1951	1952	1951	1379
446	20240718	113100	1338602114	1952	1952	1952	1951	6823
447	20240718	113000	1325290380	1952	1952	1952	1952	9
448	20240718	112900	1325272812	1952	1952	1952	1952	1381
449	20240718	112800	1322577100	1952	1952	1952	1952	1573
450	20240718	112700	1319506604	1952	1952	1952	1952	100
451	20240718	112600	1319311404	1952	1952	1952	1952	139
452	20240718	112500	1319040076	1953	1953	1953	1953	340
453	20240718	112400	1318376056	1953	1953	1953	1953	1
454	20240718	112300	1318374103	1952	1951	1952	1951	297
455	20240718	112200	1317794383	1952	1952	1952	1952	3340
456	20240718	112100	1311274703	1952	1952	1952	1952	12
457	20240718	112000	1311251279	1952	1952	1952	1951	994
458	20240718	111900	1309311778	1952	1951	1952	1951	10464
459	20240718	111800	1288896414	1951	1951	1951	1951	604
460	20240718	111700	1287718010	1952	1951	1953	1951	953
461	20240718	111600	1285858205	1952	1952	1952	1952	3648
462	20240718	111500	1278737309	1952	1953	1953	1952	326
463	20240718	111400	1278100936	1952	1952	1953	1951	5664
464	20240718	111300	1267049706	1952	1952	1952	1952	5193
465	20240718	111200	1256912970	1952	1952	1952	1952	50
466	20240718	111100	1256815370	1952	1952	1952	1952	101
467	20240718	111000	1256618218	1952	1953	1953	1952	557
468	20240718	110900	1255530944	1953	1951	1953	1951	2184
469	20240718	110800	1251267775	1952	1952	1952	1952	200
470	20240718	110700	1250877375	1951	1952	1952	1951	50
471	20240718	110600	1250779822	1951	1952	1952	1951	5000
472	20240718	110500	1241021711	1952	1953	1953	1952	2486
473	20240718	110400	1236169029	1952	1952	1952	1952	4284
474	20240718	110300	1227806661	1953	1953	1953	1952	423
475	20240718	110200	1226980615	1952	1953	1953	1952	318
476	20240718	110100	1226359588	1952	1953	1953	1952	3210
477	20240718	110000	1220093458	1953	1952	1953	1952	53
478	20240718	105900	1219989950	1952	1952	1952	1952	981
479	20240718	105800	1218075038	1952	1952	1952	1951	12875
480	20240718	105700	1192946038	1952	1952	1952	1952	338
481	20240718	105600	1192286262	1952	1952	1952	1952	339
482	20240718	105500	1191624534	1952	1952	1952	1951	9792
483	20240718	105400	1172520153	1952	1952	1952	1951	15590
484	20240718	105300	1142102558	1952	1952	1952	1952	0
485	20240718	105200	1142102558	1952	1952	1952	1951	1711
486	20240718	105100	1138763080	1951	1953	1953	1951	7768
487	20240718	105000	1123601073	1953	1952	1953	1952	1734
488	20240718	104900	1120215803	1953	1954	1955	1953	4445
489	20240718	104800	1111534186	1954	1954	1954	1954	100
490	20240718	104700	1111338786	1954	1954	1954	1954	50
491	20240718	104600	1111241086	1954	1953	1954	1953	5
492	20240718	104500	1111231317	1953	1953	1953	1953	1628
493	20240718	104400	1108051833	1954	1954	1954	1954	1512
494	20240718	104300	1105097385	1953	1954	1954	1953	860
495	20240718	104200	1103417795	1954	1954	1954	1954	485
496	20240718	104100	1102470105	1955	1954	1955	1954	5698
497	20240718	104000	1091330715	1954	1953	1954	1952	3492
498	20240718	103900	1084508965	1953	1953	1954	1953	6240
499	20240718	103800	1072322235	1953	1953	1953	1953	183
500	20240718	103700	1071964836	1953	1952	1953	1952	3995
501	20240718	103600	1064163596	1951	1952	1952	1951	8
502	20240718	103500	1064147981	1951	1952	1952	1951	16
503	20240718	103400	1064116750	1952	1951	1952	1951	38
504	20240718	103300	1064042592	1952	1951	1952	1951	763
505	20240718	103200	1062553720	1951	1952	1952	1951	287
506	20240718	103100	1061993544	1952	1952	1952	1952	1424
507	20240718	103000	1059213896	1952	1952	1952	1952	3362
508	20240718	102900	1052651272	1952	1952	1952	1952	9265
509	20240718	102800	1034565992	1953	1953	1953	1953	122
510	20240718	102700	1034327726	1953	1953	1953	1953	421
511	20240718	102600	1033505513	1953	1952	1953	1952	86
512	20240718	102500	1033337595	1953	1953	1953	1952	2901
513	20240718	102400	1027674841	1952	1952	1952	1952	102
514	20240718	102300	1027475737	1953	1953	1953	1953	6
515	20240718	102200	1027464019	1952	1953	1953	1952	270
516	20240718	102100	1026936775	1953	1953	1953	1952	711
517	20240718	102000	1025548212	1952	1953	1953	1952	21
518	20240718	101900	1025507204	1952	1952	1952	1952	528
519	20240718	101800	1024476548	1952	1951	1953	1951	4512
520	20240718	101700	1015672593	1951	1953	1953	1951	2442
521	20240718	101600	1010906515	1953	1953	1953	1951	18101
522	20240718	101500	975580486	1952	1953	1953	1952	3754
523	20240718	101400	968250074	1953	1952	1953	1952	1342
524	20240718	101300	965630461	1952	1952	1953	1952	6063
525	20240718	101200	953795284	1953	1953	1953	1953	5
526	20240718	101100	953785519	1953	1952	1953	1952	1960
527	20240718	101000	949959339	1952	1953	1953	1952	1771
528	20240718	100900	946502145	1953	1953	1953	1952	1401
529	20240718	100800	943766042	1953	1953	1953	1953	2624
530	20240718	100700	938641370	1953	1952	1953	1952	51
531	20240718	100600	938541768	1952	1952	1952	1952	0
532	20240718	100500	938541768	1952	1953	1953	1952	11191
533	20240718	100400	916693815	1953	1953	1953	1953	7
534	20240718	100300	916680144	1953	1953	1953	1952	1112
535	20240718	100200	914508441	1953	1952	1953	1952	2162
536	20240718	100100	910286105	1953	1953	1953	1952	7731
537	20240718	100000	895193011	1953	1952	1953	1952	770
538	20240718	095900	893689202	1952	1953	1953	1952	1212
539	20240718	095800	891323288	1953	1953	1953	1953	1243
540	20240718	095700	888895709	1953	1952	1953	1952	6364
541	20240718	095600	876471950	1952	1952	1952	1952	5110
542	20240718	095500	866497230	1953	1953	1953	1952	2944
543	20240718	095400	860748365	1952	1953	1953	1952	17365
544	20240718	095300	826847621	1953	1953	1953	1952	1279
545	20240718	095200	824349784	1952	1953	1953	1952	179
546	20240718	095100	824000198	1953	1954	1954	1951	9062
547	20240718	095000	806311310	1954	1952	1954	1952	9081
548	20240718	094900	788582034	1953	1954	1954	1952	303
549	20240718	094800	787990275	1952	1953	1953	1952	8177
550	20240718	094700	772028601	1952	1954	1954	1952	11550
551	20240718	094600	749475649	1954	1954	1954	1953	7247
552	20240718	094500	735321148	1954	1954	1954	1953	2593
553	20240718	094400	730256418	1954	1954	1955	1953	11292
554	20240718	094300	708195584	1955	1955	1955	1954	7194
555	20240718	094200	694138314	1955	1956	1957	1955	29883
556	20240718	094100	635716941	1957	1957	1957	1956	2129
557	20240718	094000	631552510	1957	1956	1957	1956	1188
558	20240718	093900	629228402	1957	1958	1958	1956	1802
559	20240718	093800	625702348	1958	1958	1958	1958	376
560	20240718	093700	624966140	1958	1958	1958	1958	1029
561	20240718	093600	622951358	1958	1956	1958	1955	2886
562	20240718	093500	617307442	1956	1957	1958	1955	4553
563	20240718	093400	608404300	1956	1959	1960	1956	2851
564	20240718	093300	602824191	1958	1956	1958	1956	5193
565	20240718	093200	592658863	1956	1955	1956	1955	3595
566	20240718	093100	585627438	1955	1955	1956	1955	1705
567	20240718	093000	582294040	1956	1956	1956	1955	3579
568	20240718	092900	575296616	1956	1956	1956	1955	1883
569	20240718	092800	571614726	1956	1956	1956	1955	8288
570	20240718	092700	555411342	1956	1958	1958	1956	400
571	20240718	092600	554628766	1958	1958	1958	1957	1335
572	20240718	092500	552015034	1958	1957	1958	1956	13900
573	20240718	092400	524812514	1957	1958	1958	1955	18028
574	20240718	092300	489550493	1958	1958	1958	1956	6071
575	20240718	092200	477670701	1957	1958	1958	1957	6200
576	20240718	092100	465536801	1958	1958	1959	1958	1099
577	20240718	092000	463384958	1957	1958	1958	1956	12824
578	20240718	091900	438290316	1957	1957	1957	1956	7171
579	20240718	091800	424261749	1957	1957	1958	1957	1311
580	20240718	091700	421696062	1957	1958	1958	1957	3254
581	20240718	091600	415326543	1957	1956	1958	1956	2074
582	20240718	091500	411269732	1956	1955	1956	1953	10039
583	20240718	091400	391645714	1954	1952	1954	1952	4297
584	20240718	091300	383253576	1953	1953	1953	1952	7506
585	20240718	091200	368597083	1953	1952	1953	1951	7965
586	20240718	091100	353049187	1952	1952	1952	1951	2677
587	20240718	091000	347825083	1952	1953	1953	1952	9675
588	20240718	090900	328939340	1953	1953	1955	1951	7081
589	20240718	090800	315109198	1954	1953	1954	1951	21432
590	20240718	090700	273269175	1954	1957	1957	1953	15186
591	20240718	090600	243584078	1957	1957	1958	1955	8909
592	20240718	090500	226159130	1957	1961	1961	1957	5800
593	20240718	090400	214800007	1961	1962	1962	1956	15724
594	20240718	090300	184000965	1961	1966	1966	1960	15633
595	20240718	090200	153333318	1966	1969	1969	1960	9907
596	20240718	090100	133866247	1969	1969	1969	1960	27213
597	20240718	090000	80431849	1969	1962	1969	1962	40424